ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
189690/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250422,160853,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2210,5,2,0.23,152776696,69117,70.78,2220,2230,2185,2865,1545,2205,2210.41,1.19,0,17694,2245,2225,2210,2190,2175,2217,2182,137,660,500,1630,5,1,27321969,604,12.77,0.81,06,0.25,173.00,2722.00,2995,20240516,-26.21,1888,20241210,17.06,2270,-2.64,20250414,1971,12.13,20250123,2995,-26.21,20240516,1888,17.06,20241210,1.56,Y,189690,500,136 억,,326344,N,N,764,N,00,N
20250422,150909,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2220,15,2,0.68,140677211,63644,65.17,2220,2230,2185,2865,1545,2205,2210.38,1.19,0,17232,2245,2225,2210,2190,2175,2217,2182,137,660,500,1630,5,1,27321969,607,12.83,0.82,06,0.23,173.00,2722.00,2995,20240516,-25.88,1888,20241210,17.58,2270,-2.20,20250414,1971,12.63,20250123,2995,-25.88,20240516,1888,17.58,20241210,1.56,Y,189690,500,136 억,,326344,N,N,253,N,00,N
20250422,140908,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2225,20,2,0.91,117772641,53306,54.59,2220,2230,2185,2865,1545,2205,2209.37,1.19,0,12746,2245,2225,2210,2190,2175,2217,2182,137,660,500,1630,5,1,27321969,608,12.86,0.82,06,0.20,173.00,2722.00,2995,20240516,-25.71,1888,20241210,17.85,2270,-1.98,20250414,1971,12.89,20250123,2995,-25.71,20240516,1888,17.85,20241210,1.56,Y,189690,500,136 억,,326344,N,N,253,N,00,N
20250422,130906,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2230,25,2,1.13,99891691,45259,46.35,2220,2230,2185,2865,1545,2205,2207.11,1.19,0,11578,2245,2225,2210,2190,2175,2217,2182,137,660,500,1630,5,1,27321969,609,12.89,0.82,06,0.17,173.00,2722.00,2995,20240516,-25.54,1888,20241210,18.11,2270,-1.76,20250414,1971,13.14,20250123,2995,-25.54,20240516,1888,18.11,20241210,1.56,Y,189690,500,136 억,,326344,N,N,253,N,00,N
20250422,120909,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2210,5,2,0.23,68533466,31103,31.85,2220,2225,2185,2865,1545,2205,2203.44,1.19,0,4594,2245,2225,2210,2190,2175,2217,2182,137,660,500,1630,5,1,27321969,604,12.77,0.81,06,0.11,173.00,2722.00,2995,20240516,-26.21,1888,20241210,17.06,2270,-2.64,20250414,1971,12.13,20250123,2995,-26.21,20240516,1888,17.06,20241210,1.56,Y,189690,500,136 억,,326344,N,N,253,N,00,N
20250422,110907,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2220,15,2,0.68,40913366,18588,19.03,2220,2225,2185,2865,1545,2205,2201.06,1.19,0,4484,2245,2225,2210,2190,2175,2217,2182,137,660,500,1630,5,1,27321969,607,12.83,0.82,06,0.07,173.00,2722.00,2995,20240516,-25.88,1888,20241210,17.58,2270,-2.20,20250414,1971,12.63,20250123,2995,-25.88,20240516,1888,17.58,20241210,1.56,Y,189690,500,136 억,,326344,N,N,253,N,00,N
20250422,100907,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2220,15,2,0.68,27867410,12705,13.01,2220,2220,2185,2865,1545,2205,2193.42,1.19,0,4854,2245,2225,2210,2190,2175,2217,2182,137,660,500,1630,5,1,27321969,607,12.83,0.82,06,0.05,173.00,2722.00,2995,20240516,-25.88,1888,20241210,17.58,2270,-2.20,20250414,1971,12.63,20250123,2995,-25.88,20240516,1888,17.58,20241210,1.56,Y,189690,500,136 억,,326344,N,N,253,N,00,N
20250422,090909,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2195,-10,5,-0.45,5263640,2400,2.46,2220,2220,2190,2865,1545,2205,2193.18,1.19,0,-5,2245,2225,2210,2190,2175,2217,2182,137,660,500,1630,5,1,27321969,600,12.69,0.81,06,0.01,173.00,2722.00,2995,20240516,-26.71,1888,20241210,16.26,2270,-3.30,20250414,1971,11.36,20250123,2995,-26.71,20240516,1888,16.26,20241210,1.56,Y,189690,500,136 억,,326344,N,N,253,N,00,N
20250421,160849,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,-20,5,-0.90,216072497,97652,127.07,2225,2230,2195,2890,1560,2225,2212.68,1.18,0,4448,2261,2242,2206,2187,2151,2252,2197,137,665,500,1640,5,1,27321969,602,12.75,0.81,06,0.36,173.00,2722.00,2995,20240516,-26.38,1888,20241210,16.79,2270,-2.86,20250414,1971,11.87,20250123,2995,-26.38,20240516,1888,16.79,20241210,1.63,Y,189690,500,136 억,,321892,N,N,253,N,00,N
20250421,150905,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2210,-15,5,-0.67,207629457,93823,122.08,2225,2230,2195,2890,1560,2225,2212.99,1.18,0,4763,2261,2242,2206,2187,2151,2252,2197,137,665,500,1640,5,1,27321969,604,12.77,0.81,06,0.34,173.00,2722.00,2995,20240516,-26.21,1888,20241210,17.06,2270,-2.64,20250414,1971,12.13,20250123,2995,-26.21,20240516,1888,17.06,20241210,1.63,Y,189690,500,136 억,,321892,N,N,0,N,00,N
20250421,140905,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2210,-15,5,-0.67,195451777,88316,114.92,2225,2230,2195,2890,1560,2225,2213.10,1.18,0,4853,2261,2242,2206,2187,2151,2252,2197,137,665,500,1640,5,1,27321969,604,12.77,0.81,06,0.32,173.00,2722.00,2995,20240516,-26.21,1888,20241210,17.06,2270,-2.64,20250414,1971,12.13,20250123,2995,-26.21,20240516,1888,17.06,20241210,1.63,Y,189690,500,136 억,,321892,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250422 160853 57 100.00 KOSDAQ IT 서비스 N N N N N 2210 5 2 0.23 152776696 69117 70.78 2220 2230 2185 2865 1545 2205 2210.41 1.19 0 17694 2245 2225 2210 2190 2175 2217 2182 137 660 500 1630 5 1 27321969 604 12.77 0.81 06 0.25 173.00 2722.00 2995 20240516 -26.21 1888 20241210 17.06 2270 -2.64 20250414 1971 12.13 20250123 2995 -26.21 20240516 1888 17.06 20241210 1.56 Y 189690 500 136 억 326344 N N 764 N 00 N
3 20250422 150909 57 100.00 KOSDAQ IT 서비스 N N N N N 2220 15 2 0.68 140677211 63644 65.17 2220 2230 2185 2865 1545 2205 2210.38 1.19 0 17232 2245 2225 2210 2190 2175 2217 2182 137 660 500 1630 5 1 27321969 607 12.83 0.82 06 0.23 173.00 2722.00 2995 20240516 -25.88 1888 20241210 17.58 2270 -2.20 20250414 1971 12.63 20250123 2995 -25.88 20240516 1888 17.58 20241210 1.56 Y 189690 500 136 억 326344 N N 253 N 00 N
4 20250422 140908 57 100.00 KOSDAQ IT 서비스 N N N N N 2225 20 2 0.91 117772641 53306 54.59 2220 2230 2185 2865 1545 2205 2209.37 1.19 0 12746 2245 2225 2210 2190 2175 2217 2182 137 660 500 1630 5 1 27321969 608 12.86 0.82 06 0.20 173.00 2722.00 2995 20240516 -25.71 1888 20241210 17.85 2270 -1.98 20250414 1971 12.89 20250123 2995 -25.71 20240516 1888 17.85 20241210 1.56 Y 189690 500 136 억 326344 N N 253 N 00 N
5 20250422 130906 57 100.00 KOSDAQ IT 서비스 N N N N N 2230 25 2 1.13 99891691 45259 46.35 2220 2230 2185 2865 1545 2205 2207.11 1.19 0 11578 2245 2225 2210 2190 2175 2217 2182 137 660 500 1630 5 1 27321969 609 12.89 0.82 06 0.17 173.00 2722.00 2995 20240516 -25.54 1888 20241210 18.11 2270 -1.76 20250414 1971 13.14 20250123 2995 -25.54 20240516 1888 18.11 20241210 1.56 Y 189690 500 136 억 326344 N N 253 N 00 N
6 20250422 120909 57 100.00 KOSDAQ IT 서비스 N N N N N 2210 5 2 0.23 68533466 31103 31.85 2220 2225 2185 2865 1545 2205 2203.44 1.19 0 4594 2245 2225 2210 2190 2175 2217 2182 137 660 500 1630 5 1 27321969 604 12.77 0.81 06 0.11 173.00 2722.00 2995 20240516 -26.21 1888 20241210 17.06 2270 -2.64 20250414 1971 12.13 20250123 2995 -26.21 20240516 1888 17.06 20241210 1.56 Y 189690 500 136 억 326344 N N 253 N 00 N
7 20250422 110907 57 100.00 KOSDAQ IT 서비스 N N N N N 2220 15 2 0.68 40913366 18588 19.03 2220 2225 2185 2865 1545 2205 2201.06 1.19 0 4484 2245 2225 2210 2190 2175 2217 2182 137 660 500 1630 5 1 27321969 607 12.83 0.82 06 0.07 173.00 2722.00 2995 20240516 -25.88 1888 20241210 17.58 2270 -2.20 20250414 1971 12.63 20250123 2995 -25.88 20240516 1888 17.58 20241210 1.56 Y 189690 500 136 억 326344 N N 253 N 00 N
8 20250422 100907 57 100.00 KOSDAQ IT 서비스 N N N N N 2220 15 2 0.68 27867410 12705 13.01 2220 2220 2185 2865 1545 2205 2193.42 1.19 0 4854 2245 2225 2210 2190 2175 2217 2182 137 660 500 1630 5 1 27321969 607 12.83 0.82 06 0.05 173.00 2722.00 2995 20240516 -25.88 1888 20241210 17.58 2270 -2.20 20250414 1971 12.63 20250123 2995 -25.88 20240516 1888 17.58 20241210 1.56 Y 189690 500 136 억 326344 N N 253 N 00 N
9 20250422 090909 57 100.00 KOSDAQ IT 서비스 N N N N N 2195 -10 5 -0.45 5263640 2400 2.46 2220 2220 2190 2865 1545 2205 2193.18 1.19 0 -5 2245 2225 2210 2190 2175 2217 2182 137 660 500 1630 5 1 27321969 600 12.69 0.81 06 0.01 173.00 2722.00 2995 20240516 -26.71 1888 20241210 16.26 2270 -3.30 20250414 1971 11.36 20250123 2995 -26.71 20240516 1888 16.26 20241210 1.56 Y 189690 500 136 억 326344 N N 253 N 00 N
10 20250421 160849 57 100.00 KOSDAQ IT 서비스 N N N N N 2205 -20 5 -0.90 216072497 97652 127.07 2225 2230 2195 2890 1560 2225 2212.68 1.18 0 4448 2261 2242 2206 2187 2151 2252 2197 137 665 500 1640 5 1 27321969 602 12.75 0.81 06 0.36 173.00 2722.00 2995 20240516 -26.38 1888 20241210 16.79 2270 -2.86 20250414 1971 11.87 20250123 2995 -26.38 20240516 1888 16.79 20241210 1.63 Y 189690 500 136 억 321892 N N 253 N 00 N
11 20250421 150905 57 100.00 KOSDAQ IT 서비스 N N N N N 2210 -15 5 -0.67 207629457 93823 122.08 2225 2230 2195 2890 1560 2225 2212.99 1.18 0 4763 2261 2242 2206 2187 2151 2252 2197 137 665 500 1640 5 1 27321969 604 12.77 0.81 06 0.34 173.00 2722.00 2995 20240516 -26.21 1888 20241210 17.06 2270 -2.64 20250414 1971 12.13 20250123 2995 -26.21 20240516 1888 17.06 20241210 1.63 Y 189690 500 136 억 321892 N N 0 N 00 N
12 20250421 140905 57 100.00 KOSDAQ IT 서비스 N N N N N 2210 -15 5 -0.67 195451777 88316 114.92 2225 2230 2195 2890 1560 2225 2213.10 1.18 0 4853 2261 2242 2206 2187 2151 2252 2197 137 665 500 1640 5 1 27321969 604 12.77 0.81 06 0.32 173.00 2722.00 2995 20240516 -26.21 1888 20241210 17.06 2270 -2.64 20250414 1971 12.13 20250123 2995 -26.21 20240516 1888 17.06 20241210 1.63 Y 189690 500 136 억 321892 N N 0 N 00 N